Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Igm Biosciences Inc (NQ: IGMS )

10.03 -0.04 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.00 51.84 46.55 50.26 159,600 +0.32(+0.64%)
Jul 30, 2020 50.33 51.22 48.45 49.94 118,761 -0.22(-0.44%)
Jul 29, 2020 51.96 53.99 49.57 50.16 98,970 -1.37(-2.66%)
Jul 28, 2020 53.99 56.00 51.53 51.53 66,755 -2.45(-4.54%)
Jul 27, 2020 53.72 55.95 53.41 53.98 123,264 +0.40(+0.75%)
Jul 24, 2020 57.02 60.09 52.80 53.58 195,900 -4.37(-7.54%)
Jul 23, 2020 58.23 62.95 57.07 57.95 76,076 -0.99(-1.68%)
Jul 22, 2020 60.50 63.05 58.69 58.94 38,701 -2.34(-3.82%)
Jul 21, 2020 64.52 64.52 60.95 61.28 60,750 -2.78(-4.34%)
Jul 20, 2020 62.82 65.99 62.21 64.06 60,588 +1.03(+1.63%)
Jul 17, 2020 63.26 64.58 62.29 63.03 73,000 +0.27(+0.43%)
Jul 16, 2020 62.15 65.79 60.01 62.76 84,034 +0.76(+1.23%)
Jul 15, 2020 64.11 64.48 61.27 62.00 51,863 -0.68(-1.08%)
Jul 14, 2020 65.77 66.68 61.98 62.68 85,892 -3.09(-4.70%)
Jul 13, 2020 71.43 72.18 65.51 65.77 32,111 -4.93(-6.97%)
Jul 10, 2020 72.35 72.59 68.69 70.70 32,400 -0.95(-1.33%)
Jul 09, 2020 72.32 73.02 68.66 71.65 46,329 -0.52(-0.72%)
Jul 08, 2020 71.23 73.15 70.36 72.17 61,556 +1.49(+2.11%)
Jul 07, 2020 70.08 73.61 69.42 70.68 82,862 -0.14(-0.20%)
Jul 06, 2020 73.11 78.32 70.59 70.82 89,092 -1.57(-2.17%)
Jul 02, 2020 73.30 75.42 70.78 72.39 47,300 +0.45(+0.63%)
Jul 01, 2020 68.62 75.69 68.62 71.94 114,583 -1.06(-1.45%)
Jun 30, 2020 68.00 74.59 67.92 73.00 103,523 +5.06(+7.45%)
Jun 29, 2020 69.47 70.01 67.70 67.94 89,996 -1.07(-1.55%)
Jun 26, 2020 74.61 76.66 66.77 69.01 454,300 -6.20(-8.24%)
Jun 25, 2020 75.69 80.55 74.06 75.21 101,352 +0.34(+0.45%)
Jun 24, 2020 71.99 75.78 70.29 74.87 127,325 +2.64(+3.65%)
Jun 23, 2020 68.00 73.58 67.69 72.23 91,342 +4.59(+6.79%)
Jun 22, 2020 65.70 68.49 62.73 67.64 119,092 +2.18(+3.33%)
Jun 19, 2020 71.49 71.49 65.46 65.46 390,800 -5.14(-7.28%)
Jun 18, 2020 69.85 73.24 69.85 70.60 87,732 +0.50(+0.71%)
Jun 17, 2020 69.33 72.93 68.32 70.10 95,087 +2.00(+2.94%)
Jun 16, 2020 66.49 68.11 65.02 68.10 154,579 +2.80(+4.29%)
Jun 15, 2020 61.25 66.13 60.45 65.30 80,121 +2.76(+4.41%)
Jun 12, 2020 62.05 64.92 57.77 62.54 63,000 +2.16(+3.58%)
Jun 11, 2020 58.47 61.27 57.04 60.38 89,166 +0.74(+1.24%)
Jun 10, 2020 63.11 65.50 58.26 59.64 235,519 -3.10(-4.94%)
Jun 09, 2020 59.19 63.57 59.19 62.74 102,618 +3.01(+5.04%)
Jun 08, 2020 60.40 61.07 58.36 59.73 103,524 -0.09(-0.15%)
Jun 05, 2020 59.46 61.81 58.85 59.82 70,900 +1.42(+2.43%)
Jun 04, 2020 61.80 62.99 57.87 58.40 62,828 -3.96(-6.35%)
Jun 03, 2020 64.00 65.74 61.80 62.36 43,703 -0.67(-1.06%)
Jun 02, 2020 63.70 63.73 58.05 63.03 62,776 -1.03(-1.61%)
Jun 01, 2020 64.36 66.32 63.46 64.06 57,446 -0.72(-1.11%)
May 29, 2020 65.19 65.78 63.49 64.78 141,900 -0.21(-0.32%)
May 28, 2020 64.85 68.00 64.13 64.99 125,484 +1.69(+2.67%)
May 27, 2020 63.83 66.00 63.07 63.30 115,619 +0.64(+1.02%)
May 26, 2020 59.98 63.06 59.00 62.66 148,021 +4.55(+7.83%)
May 22, 2020 59.19 59.51 56.70 58.11 41,200 -0.39(-0.67%)
May 21, 2020 57.77 59.70 54.51 58.50 46,893 +0.66(+1.14%)
May 20, 2020 53.66 59.56 51.45 57.84 92,972 +5.11(+9.69%)
May 19, 2020 56.99 58.17 52.10 52.73 94,945 -3.75(-6.64%)
May 18, 2020 61.86 61.86 54.66 56.48 120,636 -2.52(-4.27%)
May 15, 2020 55.70 61.37 55.70 59.00 66,000 +0.92(+1.58%)
May 14, 2020 54.91 58.38 53.00 58.08 39,998 +2.84(+5.14%)
May 13, 2020 57.93 59.99 52.82 55.24 67,783 -3.40(-5.80%)
May 12, 2020 63.86 66.38 56.60 58.64 55,353 -5.33(-8.33%)
May 11, 2020 59.00 65.00 58.34 63.97 72,152 +5.23(+8.90%)
May 08, 2020 63.44 63.44 57.29 58.74 56,700 +0.03(+0.05%)
May 07, 2020 56.91 63.00 56.02 58.71 117,756 +3.08(+5.54%)
May 06, 2020 55.86 58.50 54.83 55.63 77,897 +0.43(+0.78%)
May 05, 2020 54.98 58.26 53.86 55.20 77,438 +1.53(+2.85%)
May 04, 2020 54.55 54.55 51.13 53.67 16,534 -0.73(-1.34%)
May 01, 2020 54.44 54.44 51.49 54.40 28,100 -0.37(-0.68%)
Apr 30, 2020 52.34 56.65 51.38 54.77 45,817 +1.03(+1.92%)
Apr 29, 2020 54.52 54.70 52.29 53.74 36,936 +0.88(+1.66%)
Apr 28, 2020 58.95 60.48 52.29 52.86 85,171 -4.92(-8.52%)
Apr 27, 2020 57.09 61.82 56.95 57.78 43,395 +1.28(+2.27%)
Apr 24, 2020 57.02 59.71 56.50 56.50 83,700 -0.04(-0.07%)
Apr 23, 2020 57.91 59.96 56.12 56.54 61,110 -0.70(-1.22%)
Apr 22, 2020 63.68 63.68 56.12 57.24 54,525 -1.34(-2.29%)
Apr 21, 2020 57.98 60.64 57.75 58.58 62,606 +0.04(+0.07%)
Apr 20, 2020 59.87 61.00 57.56 58.54 60,412 -1.45(-2.42%)
Apr 17, 2020 58.98 61.95 57.31 59.99 134,800 +2.96(+5.19%)
Apr 16, 2020 56.50 58.80 56.24 57.03 48,852 +1.03(+1.84%)
Apr 15, 2020 57.25 58.01 53.14 56.00 137,659 -2.04(-3.51%)
Apr 14, 2020 60.21 62.00 57.53 58.04 49,905 -0.05(-0.09%)
Apr 13, 2020 64.20 65.50 56.57 58.09 157,574 -6.74(-10.40%)
Apr 09, 2020 61.01 70.00 59.65 64.83 105,400 +4.92(+8.21%)
Apr 08, 2020 56.00 61.73 54.68 59.91 153,126 +4.16(+7.46%)
Apr 07, 2020 59.63 59.63 54.57 55.75 52,622 -3.17(-5.38%)
Apr 06, 2020 61.00 63.00 56.14 58.92 54,012 -1.09(-1.82%)
Apr 03, 2020 57.87 60.88 53.00 60.01 44,800 +2.31(+4.00%)
Apr 02, 2020 51.34 58.37 50.38 57.70 58,004 +6.40(+12.48%)
Apr 01, 2020 54.90 54.90 45.01 51.30 101,469 -4.85(-8.64%)
Mar 31, 2020 53.40 58.80 53.07 56.15 166,283 +3.16(+5.96%)
Mar 30, 2020 47.69 54.88 47.69 52.99 81,339 +6.51(+14.01%)
Mar 27, 2020 41.13 46.95 40.84 46.48 110,700 +3.48(+8.09%)
Mar 26, 2020 47.81 48.00 42.20 43.00 95,745 -4.31(-9.11%)
Mar 25, 2020 49.75 50.00 44.52 47.31 72,725 -2.01(-4.08%)
Mar 24, 2020 54.43 54.84 48.26 49.32 48,580 -2.32(-4.49%)
Mar 23, 2020 45.95 51.76 43.22 51.64 64,286 +5.25(+11.32%)
Mar 20, 2020 43.73 46.57 38.98 46.39 141,300 +3.21(+7.43%)
Mar 19, 2020 33.81 47.00 33.81 43.18 95,123 +9.07(+26.59%)
Mar 18, 2020 35.00 36.00 32.00 34.11 151,993 -2.80(-7.59%)
Mar 17, 2020 31.97 40.82 31.97 36.91 140,951 +5.40(+17.14%)
Mar 16, 2020 33.61 40.92 27.55 31.51 183,974 -4.98(-13.65%)
Mar 13, 2020 39.21 43.53 32.01 36.49 203,900 -0.55(-1.48%)
Mar 12, 2020 49.49 49.49 34.73 37.04 159,397 -15.28(-29.20%)
Mar 11, 2020 49.14 52.95 43.18 52.32 153,930 +1.91(+3.79%)
Mar 10, 2020 52.75 56.27 44.70 50.41 169,784 -1.44(-2.78%)
Mar 09, 2020 61.68 61.68 47.50 51.85 177,909 -11.25(-17.83%)
Mar 06, 2020 58.00 63.73 54.80 63.10 140,000 +4.39(+7.48%)
Mar 05, 2020 71.95 72.75 58.56 58.71 244,351 -15.04(-20.39%)
Mar 04, 2020 64.42 74.13 63.74 73.75 94,385 +10.25(+16.14%)
Mar 03, 2020 63.00 69.89 60.00 63.50 333,837 +0.77(+1.23%)
Mar 02, 2020 52.46 67.76 51.52 62.73 167,708 +11.32(+22.02%)
Feb 28, 2020 49.30 53.51 48.01 51.41 97,100 -2.60(-4.81%)
Feb 27, 2020 52.99 54.83 47.61 54.01 162,598 +0.51(+0.95%)
Feb 26, 2020 52.18 54.85 52.18 53.50 94,067 +1.45(+2.79%)
Feb 25, 2020 54.43 55.84 47.50 52.05 144,169 -2.45(-4.50%)
Feb 24, 2020 58.37 58.37 51.01 54.50 234,422 -6.19(-10.20%)
Feb 21, 2020 50.54 61.50 49.80 60.69 351,400 +10.22(+20.25%)
Feb 20, 2020 49.10 50.79 47.62 50.47 195,203 +2.57(+5.37%)
Feb 19, 2020 45.54 50.00 45.27 47.90 147,727 +2.63(+5.81%)
Feb 18, 2020 43.99 46.70 43.44 45.27 227,562 +2.03(+4.69%)
Feb 14, 2020 45.98 46.96 43.01 43.24 167,300 -2.09(-4.61%)
Feb 13, 2020 42.39 45.33 42.13 45.33 51,077 +2.56(+5.99%)
Feb 12, 2020 43.21 44.24 42.25 42.77 102,456 -0.19(-0.44%)
Feb 11, 2020 39.55 43.36 39.37 42.96 75,250 +3.32(+8.38%)
Feb 10, 2020 40.16 41.36 39.58 39.64 206,939 -0.63(-1.56%)
Feb 07, 2020 39.55 41.08 38.42 40.27 78,300 -0.23(-0.57%)
Feb 06, 2020 40.93 40.93 39.73 40.50 34,904 +0.23(+0.57%)
Feb 05, 2020 40.23 41.40 39.11 40.27 37,811 +0.51(+1.28%)
Feb 04, 2020 38.84 40.24 37.98 39.76 61,806 +0.87(+2.24%)
Feb 03, 2020 35.14 39.33 34.58 38.89 61,415 +4.90(+14.42%)
Jan 31, 2020 35.20 36.14 33.51 33.99 35,700 -1.42(-4.01%)
Jan 30, 2020 35.77 36.80 34.29 35.41 126,666 -1.43(-3.88%)
Jan 29, 2020 40.00 41.86 36.53 36.84 90,330 -3.11(-7.78%)
Jan 28, 2020 39.98 42.55 39.63 39.95 131,294 +0.28(+0.71%)
Jan 27, 2020 38.95 39.96 37.51 39.67 170,461 -0.16(-0.40%)
Jan 24, 2020 40.72 41.89 39.47 39.83 127,100 -0.21(-0.52%)
Jan 23, 2020 39.57 41.49 38.51 40.04 217,356 +0.67(+1.70%)
Jan 22, 2020 36.33 40.55 36.33 39.37 252,865 +3.16(+8.73%)
Jan 21, 2020 35.93 39.18 35.71 36.21 337,673 +0.28(+0.78%)
Jan 17, 2020 33.85 37.12 33.20 35.93 225,500 +2.38(+7.09%)
Jan 16, 2020 32.55 34.37 32.55 33.55 180,704 +1.05(+3.23%)
Jan 15, 2020 32.03 33.59 32.02 32.50 142,779 +0.48(+1.50%)
Jan 14, 2020 32.40 33.12 31.48 32.02 125,130 -0.40(-1.23%)
Jan 13, 2020 34.44 35.23 32.02 32.42 122,106 -1.94(-5.65%)
Jan 10, 2020 34.43 35.42 32.66 34.36 149,900 +0.07(+0.20%)
Jan 09, 2020 33.52 36.86 33.04 34.29 189,199 +1.14(+3.44%)
Jan 08, 2020 32.61 33.79 32.20 33.15 137,855 +0.33(+1.01%)
Jan 07, 2020 33.14 33.51 31.50 32.82 89,303 -0.25(-0.76%)
Jan 06, 2020 33.80 34.97 32.00 33.07 107,588 -0.22(-0.66%)
Jan 03, 2020 35.02 35.98 32.42 33.29 119,500 -3.05(-8.39%)
Jan 02, 2020 38.07 38.07 35.76 36.34 76,970 -1.82(-4.77%)
Dec 31, 2019 42.84 42.84 35.24 38.16 233,900 -4.32(-10.17%)
Dec 30, 2019 40.50 42.89 37.96 42.48 194,539 +1.57(+3.84%)
Dec 27, 2019 49.24 49.47 40.76 40.91 122,200 -8.60(-17.37%)
Dec 26, 2019 45.95 57.42 45.95 49.51 242,357 +2.98(+6.40%)
Dec 24, 2019 46.93 47.68 43.95 46.53 41,200 +0.45(+0.98%)
Dec 23, 2019 43.56 48.93 42.25 46.08 217,849 +3.89(+9.22%)
Dec 20, 2019 37.49 48.14 35.00 42.19 1,236,800 +5.50(+14.99%)
Dec 19, 2019 35.00 37.31 35.00 36.69 145,286 +2.30(+6.69%)
Dec 18, 2019 30.26 40.00 29.80 34.39 205,780 +4.10(+13.54%)
Dec 17, 2019 30.21 32.03 28.22 30.29 158,109 +0.15(+0.50%)
Dec 16, 2019 29.29 33.18 29.26 30.14 158,861 +1.06(+3.65%)
Dec 13, 2019 28.11 30.71 27.20 29.08 109,800 +1.01(+3.60%)
Dec 12, 2019 27.49 28.30 26.55 28.07 101,572 +1.74(+6.61%)
Dec 11, 2019 27.47 28.20 25.05 26.33 74,632 -1.03(-3.76%)
Dec 10, 2019 26.00 28.43 25.50 27.36 103,126 +1.61(+6.25%)
Dec 09, 2019 23.85 26.90 23.80 25.75 143,301 +3.03(+13.34%)
Dec 06, 2019 21.64 23.00 20.34 22.72 207,200 +1.20(+5.58%)
Dec 05, 2019 22.56 23.30 20.95 21.52 84,735 -0.69(-3.11%)
Dec 04, 2019 20.13 23.00 19.95 22.21 126,733 +2.31(+11.61%)
Dec 03, 2019 20.03 20.62 19.61 19.90 110,983 -0.12(-0.60%)
Dec 02, 2019 23.00 23.64 19.81 20.02 230,121 -2.59(-11.46%)
Nov 29, 2019 23.05 23.05 21.40 22.61 81,400 -0.23(-1.01%)
Nov 27, 2019 23.04 23.38 22.32 22.84 72,300 -0.22(-0.95%)
Nov 26, 2019 22.80 24.08 22.06 23.06 224,404 +0.54(+2.40%)
Nov 25, 2019 20.11 23.00 19.95 22.52 251,375 +2.46(+12.26%)
Nov 22, 2019 20.81 21.50 19.43 20.06 81,800 -0.67(-3.23%)
Nov 21, 2019 24.20 24.95 20.54 20.73 143,583 -3.53(-14.55%)
Nov 20, 2019 24.60 26.04 23.24 24.26 132,118 -0.25(-1.02%)
Nov 19, 2019 25.57 26.00 23.53 24.51 133,842 -1.06(-4.15%)
Nov 18, 2019 28.15 28.98 25.53 25.57 89,072 -2.58(-9.17%)
Nov 15, 2019 27.10 28.95 27.10 28.15 307,800 +1.25(+4.65%)
Nov 14, 2019 25.75 27.98 23.53 26.90 165,189 +1.45(+5.70%)
Nov 13, 2019 23.92 26.92 23.50 25.45 172,892 +1.46(+6.09%)
Nov 12, 2019 23.91 24.34 23.18 23.99 72,610 +0.01(+0.04%)
Nov 11, 2019 23.70 24.47 23.13 23.98 98,186 +0.10(+0.42%)
Nov 08, 2019 22.84 24.80 22.60 23.88 95,100 +0.53(+2.27%)
Nov 07, 2019 23.73 24.09 22.61 23.35 44,225 -0.24(-1.02%)
Nov 06, 2019 23.95 23.95 20.40 23.59 99,618 -0.21(-0.88%)
Nov 05, 2019 23.73 23.89 23.20 23.80 100,585 -0.19(-0.79%)
Nov 04, 2019 22.79 24.04 22.09 23.99 49,320 +1.51(+6.72%)
Nov 01, 2019 23.07 23.93 22.46 22.48 55,800 -0.72(-3.10%)
Oct 31, 2019 23.69 24.01 23.13 23.20 41,342 -0.50(-2.11%)
Oct 30, 2019 23.61 23.80 22.51 23.70 31,806 -0.10(-0.42%)
Oct 29, 2019 23.02 24.20 23.02 23.80 98,105 +0.15(+0.63%)
Oct 28, 2019 23.00 25.13 22.23 23.65 72,521 +0.62(+2.69%)
Oct 25, 2019 21.60 23.74 21.59 23.03 40,500 +1.26(+5.79%)
Oct 24, 2019 21.09 22.73 20.43 21.77 13,464 +0.86(+4.11%)
Oct 23, 2019 18.89 21.39 18.89 20.91 41,711 +2.06(+10.93%)
Oct 22, 2019 19.05 19.48 18.65 18.85 87,725 -0.18(-0.95%)
Oct 21, 2019 19.00 19.99 18.74 19.03 124,961 +0.03(+0.16%)
Oct 18, 2019 18.72 19.29 17.50 19.00 35,900 +0.17(+0.90%)
Oct 17, 2019 18.73 19.43 18.70 18.83 24,492 +0.25(+1.35%)
Oct 16, 2019 18.81 19.57 18.20 18.58 58,116 -0.37(-1.95%)
Oct 15, 2019 18.70 19.60 18.54 18.95 137,575 +0.56(+3.05%)
Oct 14, 2019 17.01 19.51 17.01 18.39 185,232 +1.14(+6.61%)
Oct 11, 2019 17.33 18.42 17.13 17.25 62,400 -0.18(-1.03%)
Oct 10, 2019 17.80 18.27 17.02 17.43 25,176 -0.39(-2.19%)
Oct 09, 2019 17.88 17.88 17.65 17.82 26,690 -0.07(-0.39%)
Oct 08, 2019 17.98 18.25 17.03 17.89 281,602 -0.29(-1.60%)
Oct 07, 2019 17.95 18.25 17.15 18.18 62,877 +0.01(+0.06%)
Oct 04, 2019 18.00 18.91 17.61 18.17 41,900 +0.00(+0.00%)
Oct 03, 2019 17.66 18.69 17.32 18.17 191,818 +0.67(+3.83%)
Oct 02, 2019 17.60 18.64 16.10 17.50 199,084 -0.18(-1.02%)
Oct 01, 2019 17.66 18.18 17.09 17.68 254,721 -0.07(-0.39%)
Sep 30, 2019 17.78 18.03 16.51 17.75 40,053 -0.16(-0.89%)
Sep 27, 2019 18.07 18.90 16.56 17.91 116,200 -0.21(-1.16%)
Sep 26, 2019 20.27 20.51 17.30 18.12 174,712 -1.71(-8.62%)
Sep 25, 2019 20.66 21.24 19.13 19.83 72,869 -0.87(-4.20%)
Sep 24, 2019 21.04 21.49 19.04 20.70 169,440 -0.30(-1.43%)
Sep 23, 2019 21.51 22.53 20.75 21.00 206,384 -0.40(-1.87%)
Sep 20, 2019 20.82 21.61 19.63 21.40 148,800 +0.74(+3.58%)
Sep 19, 2019 23.55 24.50 19.62 20.66 272,368 -3.64(-14.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.